Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 65.17 66.68 65.17 66.65 10,569,842 +1.04(+1.59%)
Dec 28, 2012 66.36 66.42 65.51 65.60 8,563,197 -1.28(-1.91%)
Dec 27, 2012 66.84 67.09 66.11 66.88 8,965,977 +0.04(+0.06%)
Dec 26, 2012 67.24 67.34 66.69 66.84 6,643,332 -0.10(-0.16%)
Dec 24, 2012 67.36 67.42 66.86 66.95 3,708,809 -0.67(-0.98%)
Dec 21, 2012 67.53 67.98 66.90 67.61 25,346,414 -0.41(-0.61%)
Dec 20, 2012 67.79 68.20 67.58 68.03 9,530,857 +0.29(+0.43%)
Dec 19, 2012 68.08 68.48 67.72 67.74 12,369,534 -0.12(-0.17%)
Dec 18, 2012 66.89 68.04 66.76 67.85 11,515,740 +0.88(+1.31%)
Dec 17, 2012 66.54 67.08 66.52 66.98 9,893,133 +0.53(+0.80%)
Dec 14, 2012 66.32 66.80 66.19 66.45 9,557,318 -0.06(-0.08%)
Dec 13, 2012 66.89 66.89 66.23 66.50 7,966,645 -0.10(-0.16%)
Dec 12, 2012 66.66 67.29 66.51 66.61 9,683,945 +0.21(+0.32%)
Dec 11, 2012 66.12 66.70 66.04 66.40 9,610,298 +0.48(+0.73%)
Dec 10, 2012 66.00 66.37 65.62 65.92 8,944,007 -0.02(-0.03%)
Dec 07, 2012 65.78 65.94 65.41 65.94 8,029,346 +0.33(+0.51%)
Dec 06, 2012 65.01 65.63 64.89 65.60 11,994,747 +0.79(+1.22%)
Dec 05, 2012 64.33 65.21 64.09 64.81 10,434,087 +0.75(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.